Guizhou Redstar Developing Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	10.660	11.290	10.660	11.090	11.090	7,547,049
2024-04-25	10.350	10.810	10.330	10.610	10.610	5,604,250
2024-04-24	10.070	10.750	9.970	10.510	10.510	6,413,912
2024-04-23	10.080	10.300	10.050	10.120	10.120	2,729,574
2024-04-22	10.300	10.450	10.110	10.200	10.200	3,172,802
2024-04-19	10.280	10.710	10.230	10.380	10.380	4,057,200
2024-04-18	10.170	10.750	9.950	10.410	10.410	7,854,700
2024-04-17	9.560	10.260	9.550	10.220	10.220	6,646,957
2024-04-16	10.570	10.580	9.670	9.670	9.670	9,582,744
2024-04-15	11.300	11.450	10.570	10.740	10.740	8,550,233
2024-04-12	11.620	11.680	11.300	11.430	11.430	7,170,864
2024-04-11	11.580	11.940	11.410	11.620	11.620	7,895,697
2024-04-10	11.990	12.160	11.550	11.640	11.640	10,898,403
2024-04-09	11.490	12.200	11.450	12.040	12.040	14,700,292
2024-04-08	11.960	12.330	11.570	11.570	11.570	17,038,137
2024-04-03	11.420	12.110	11.290	11.730	11.730	16,535,833
2024-04-02	11.060	11.570	11.020	11.490	11.490	11,286,974
2024-04-01	10.600	11.120	10.600	11.040	11.040	5,359,900
2024-03-29	10.500	10.780	10.500	10.600	10.600	1,617,600
2024-03-28	10.330	10.610	10.320	10.500	10.500	2,978,585
2024-03-27	10.690	10.790	10.340	10.350	10.350	3,290,544
2024-03-26	10.500	10.770	10.300	10.750	10.750	4,140,200
2024-03-25	10.930	10.960	10.570	10.570	10.570	3,755,225
2024-03-22	11.110	11.150	10.860	10.910	10.910	3,970,146
2024-03-21	11.120	11.180	10.930	11.130	11.130	5,227,844
2024-03-20	10.990	11.110	10.950	11.100	11.100	3,986,250
2024-03-19	11.000	11.200	10.920	11.040	11.040	5,173,720
2024-03-18	11.000	11.220	10.950	11.020	11.020	7,037,486
2024-03-15	10.710	11.040	10.620	11.000	11.000	8,231,036
2024-03-14	10.680	11.400	10.670	10.770	10.770	11,649,131
2024-03-13	10.510	10.640	10.440	10.530	10.530	3,483,330
2024-03-12	10.500	10.540	10.300	10.500	10.500	4,293,300
2024-03-11	10.160	10.480	10.130	10.450	10.450	5,688,283
2024-03-08	10.020	10.250	9.920	10.080	10.080	2,754,700
2024-03-07	10.110	10.430	10.050	10.090	10.090	4,633,850
2024-03-06	9.960	10.200	9.900	10.040	10.040	2,931,250
2024-03-05	10.150	10.300	9.970	10.010	10.010	3,287,450
2024-03-04	10.370	10.580	10.120	10.250	10.250	3,622,400
2024-03-01	10.150	10.470	10.070	10.370	10.370	5,453,338
2024-02-29	9.580	10.100	9.580	10.090	10.090	4,719,836
2024-02-28	10.590	10.830	9.710	9.710	9.710	8,139,631
2024-02-27	10.090	10.550	9.990	10.520	10.520	5,498,472
2024-02-26	9.920	10.230	9.900	10.080	10.080	4,787,579
2024-02-23	9.740	9.930	9.660	9.910	9.910	4,071,900
2024-02-22	9.500	9.820	9.500	9.750	9.750	3,845,800
2024-02-21	9.280	9.860	9.180	9.610	9.610	5,446,174
2024-02-20	9.210	9.340	9.080	9.320	9.320	2,974,743
2024-02-19	9.120	9.420	9.120	9.240	9.240	4,946,600
2024-02-08	8.350	9.150	8.350	9.090	9.090	6,351,087
2024-02-07	8.300	8.660	8.000	8.320	8.320	4,818,494
2024-02-06	8.000	8.520	7.470	8.320	8.320	7,016,342
2024-02-05	9.050	9.050	8.160	8.160	8.160	5,917,700
2024-02-02	9.790	9.900	8.770	9.070	9.070	5,971,570
2024-02-01	9.900	9.970	9.540	9.720	9.720	3,715,701
2024-01-31	10.520	10.620	9.880	9.890	9.890	3,610,387
2024-01-30	11.060	11.060	10.450	10.490	10.490	2,561,696
2024-01-29	11.410	11.470	10.950	10.980	10.980	2,847,620
2024-01-26	11.400	11.620	11.310	11.400	11.400	2,782,759
2024-01-25	11.090	11.510	11.050	11.480	11.480	3,565,327
2024-01-24	11.150	11.250	10.860	11.160	11.160	2,075,900

← NewerPage 11 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-31	0.0800 CNY
2022-06-27	0.1000 CNY
2021-06-28	0.0200 CNY
2020-06-09	0.0260 CNY
2019-04-17	0.0400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.